コスモス薬品(3349)の株価時系列情報
コスモス薬品(3349)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 2,315 | 2,365 | 2,300 | 2,340 | 57,900 |
2009/12/29 | 2,165 | 2,285 | 2,160 | 2,275 | 57,700 |
2009/12/28 | 2,135 | 2,215 | 2,135 | 2,175 | 63,500 |
2009/12/25 | 2,150 | 2,180 | 2,145 | 2,165 | 56,300 |
2009/12/24 | 2,105 | 2,165 | 2,095 | 2,145 | 107,100 |
2009/12/22 | 2,145 | 2,145 | 2,105 | 2,105 | 32,900 |
2009/12/21 | 2,150 | 2,150 | 2,065 | 2,110 | 38,200 |
2009/12/18 | 2,140 | 2,155 | 2,125 | 2,145 | 14,100 |
2009/12/17 | 2,135 | 2,155 | 2,135 | 2,145 | 33,400 |
2009/12/16 | 2,130 | 2,150 | 2,125 | 2,135 | 22,700 |
2009/12/15 | 2,145 | 2,145 | 2,125 | 2,130 | 17,100 |
2009/12/14 | 2,160 | 2,180 | 2,145 | 2,160 | 31,200 |
2009/12/11 | 2,150 | 2,165 | 2,130 | 2,145 | 116,700 |
2009/12/10 | 2,115 | 2,140 | 2,110 | 2,110 | 60,200 |
2009/12/09 | 2,135 | 2,150 | 2,125 | 2,145 | 18,100 |
2009/12/08 | 2,130 | 2,150 | 2,120 | 2,130 | 23,400 |
2009/12/07 | 2,150 | 2,160 | 2,120 | 2,125 | 32,800 |
2009/12/04 | 2,150 | 2,155 | 2,130 | 2,145 | 53,600 |
2009/12/03 | 2,140 | 2,160 | 2,130 | 2,150 | 56,900 |
2009/12/02 | 2,145 | 2,150 | 2,125 | 2,140 | 18,000 |
2009/12/01 | 2,150 | 2,160 | 2,105 | 2,145 | 57,400 |
2009/11/30 | 2,090 | 2,155 | 2,090 | 2,155 | 70,300 |
2009/11/27 | 2,050 | 2,130 | 2,030 | 2,045 | 58,100 |
2009/11/26 | 2,010 | 2,080 | 2,010 | 2,070 | 26,000 |
2009/11/25 | 2,060 | 2,060 | 1,991 | 2,010 | 38,400 |
2009/11/24 | 2,075 | 2,125 | 2,055 | 2,100 | 67,400 |
2009/11/20 | 1,973 | 2,035 | 1,940 | 2,035 | 59,500 |
2009/11/19 | 1,990 | 1,991 | 1,882 | 1,972 | 87,700 |
2009/11/18 | 2,015 | 2,035 | 1,960 | 1,990 | 84,800 |
2009/11/17 | 2,135 | 2,150 | 2,025 | 2,035 | 71,500 |
2009/11/16 | 2,140 | 2,160 | 2,120 | 2,145 | 21,300 |
2009/11/13 | 2,100 | 2,170 | 2,100 | 2,145 | 41,300 |
2009/11/12 | 2,105 | 2,115 | 2,080 | 2,085 | 43,000 |
2009/11/11 | 2,120 | 2,135 | 2,100 | 2,110 | 44,600 |
2009/11/10 | 2,220 | 2,225 | 2,120 | 2,130 | 81,800 |
2009/11/09 | 2,205 | 2,270 | 2,205 | 2,220 | 19,100 |
2009/11/06 | 2,275 | 2,275 | 2,205 | 2,225 | 41,000 |
2009/11/05 | 2,300 | 2,300 | 2,270 | 2,280 | 22,700 |
2009/11/04 | 2,290 | 2,300 | 2,285 | 2,300 | 24,600 |
2009/11/02 | 2,300 | 2,300 | 2,250 | 2,300 | 49,100 |
2009/10/30 | 2,345 | 2,350 | 2,325 | 2,340 | 65,900 |
2009/10/29 | 2,340 | 2,375 | 2,320 | 2,375 | 49,100 |
2009/10/28 | 2,335 | 2,375 | 2,320 | 2,355 | 48,300 |
2009/10/27 | 2,330 | 2,370 | 2,305 | 2,310 | 46,900 |
2009/10/26 | 2,345 | 2,385 | 2,340 | 2,370 | 37,700 |
2009/10/23 | 2,400 | 2,400 | 2,330 | 2,345 | 63,700 |
2009/10/22 | 2,400 | 2,430 | 2,375 | 2,400 | 48,700 |
2009/10/21 | 2,400 | 2,400 | 2,380 | 2,400 | 25,000 |
2009/10/20 | 2,400 | 2,400 | 2,390 | 2,395 | 29,700 |
2009/10/19 | 2,395 | 2,405 | 2,380 | 2,400 | 45,000 |
2009/10/16 | 2,435 | 2,435 | 2,370 | 2,395 | 62,200 |
2009/10/15 | 2,470 | 2,490 | 2,450 | 2,465 | 33,600 |
2009/10/14 | 2,410 | 2,460 | 2,410 | 2,430 | 79,100 |
2009/10/13 | 2,390 | 2,430 | 2,370 | 2,405 | 110,500 |
2009/10/09 | 2,365 | 2,365 | 2,295 | 2,320 | 57,400 |
2009/10/08 | 2,305 | 2,370 | 2,305 | 2,365 | 38,600 |
2009/10/07 | 2,295 | 2,315 | 2,245 | 2,300 | 50,000 |
2009/10/06 | 2,280 | 2,310 | 2,240 | 2,290 | 73,900 |
2009/10/05 | 2,310 | 2,315 | 2,265 | 2,290 | 42,900 |
2009/10/02 | 2,300 | 2,315 | 2,270 | 2,305 | 43,400 |
2009/10/01 | 2,365 | 2,365 | 2,290 | 2,350 | 50,000 |
2009/09/30 | 2,345 | 2,370 | 2,340 | 2,360 | 33,100 |
2009/09/29 | 2,355 | 2,365 | 2,325 | 2,345 | 42,400 |
2009/09/28 | 2,310 | 2,400 | 2,295 | 2,385 | 86,700 |
2009/09/25 | 2,315 | 2,340 | 2,260 | 2,305 | 89,600 |
2009/09/24 | 2,360 | 2,405 | 2,310 | 2,325 | 89,600 |
2009/09/18 | 2,340 | 2,400 | 2,275 | 2,400 | 63,700 |
2009/09/17 | 2,360 | 2,370 | 2,315 | 2,345 | 95,000 |
2009/09/16 | 2,290 | 2,325 | 2,255 | 2,275 | 92,100 |
2009/09/15 | 2,425 | 2,435 | 2,295 | 2,295 | 179,700 |
2009/09/14 | 2,430 | 2,545 | 2,425 | 2,475 | 218,100 |
2009/09/11 | 2,320 | 2,420 | 2,295 | 2,390 | 143,700 |
2009/09/10 | 2,320 | 2,320 | 2,295 | 2,310 | 66,400 |
2009/09/09 | 2,300 | 2,330 | 2,300 | 2,320 | 52,600 |
2009/09/08 | 2,245 | 2,310 | 2,230 | 2,295 | 100,900 |
2009/09/07 | 2,240 | 2,280 | 2,210 | 2,220 | 95,700 |
2009/09/04 | 2,150 | 2,250 | 2,125 | 2,245 | 217,800 |
2009/09/03 | 2,035 | 2,160 | 2,005 | 2,140 | 183,700 |
2009/09/02 | 1,980 | 2,010 | 1,963 | 2,005 | 79,700 |
2009/09/01 | 2,015 | 2,030 | 2,000 | 2,020 | 56,000 |
2009/08/31 | 1,994 | 2,030 | 1,971 | 2,015 | 91,700 |
2009/08/28 | 1,984 | 1,985 | 1,958 | 1,964 | 41,600 |
2009/08/27 | 1,951 | 1,966 | 1,950 | 1,958 | 44,100 |
2009/08/26 | 1,952 | 1,979 | 1,946 | 1,955 | 56,500 |
2009/08/25 | 1,960 | 1,974 | 1,938 | 1,952 | 63,200 |
2009/08/24 | 1,980 | 1,984 | 1,951 | 1,964 | 47,300 |
2009/08/21 | 1,999 | 2,000 | 1,950 | 1,960 | 50,500 |
2009/08/20 | 1,900 | 1,994 | 1,885 | 1,986 | 125,100 |
2009/08/19 | 1,886 | 1,899 | 1,865 | 1,889 | 38,600 |
2009/08/18 | 1,878 | 1,938 | 1,854 | 1,904 | 42,700 |
2009/08/17 | 1,952 | 1,957 | 1,890 | 1,891 | 82,900 |
2009/08/14 | 1,985 | 2,000 | 1,940 | 1,948 | 198,900 |
2009/08/13 | 1,876 | 2,145 | 1,868 | 2,145 | 249,400 |
2009/08/12 | 1,826 | 1,874 | 1,826 | 1,841 | 111,200 |
2009/08/11 | 1,898 | 1,900 | 1,826 | 1,840 | 154,300 |
2009/08/10 | 1,900 | 1,900 | 1,850 | 1,888 | 126,200 |
2009/08/07 | 1,892 | 1,900 | 1,860 | 1,879 | 153,500 |
2009/08/06 | 1,931 | 1,944 | 1,922 | 1,922 | 91,800 |
2009/08/05 | 2,000 | 2,010 | 1,960 | 1,972 | 69,100 |
2009/08/04 | 2,040 | 2,040 | 1,986 | 2,005 | 81,600 |
2009/08/03 | 2,000 | 2,030 | 2,000 | 2,010 | 48,800 |
2009/07/31 | 1,997 | 2,025 | 1,983 | 2,005 | 103,300 |
2009/07/30 | 1,978 | 1,980 | 1,921 | 1,930 | 142,700 |
2009/07/29 | 2,025 | 2,040 | 1,971 | 1,996 | 117,700 |
2009/07/28 | 2,135 | 2,180 | 2,055 | 2,070 | 115,200 |
2009/07/27 | 2,090 | 2,095 | 2,050 | 2,090 | 97,300 |
2009/07/24 | 2,055 | 2,070 | 2,045 | 2,055 | 60,700 |
2009/07/23 | 2,060 | 2,080 | 2,035 | 2,040 | 92,000 |
2009/07/22 | 2,060 | 2,065 | 2,020 | 2,050 | 107,800 |
2009/07/21 | 1,997 | 2,040 | 1,992 | 2,020 | 113,900 |
2009/07/17 | 1,985 | 2,025 | 1,980 | 1,991 | 158,400 |
2009/07/16 | 1,900 | 1,995 | 1,900 | 1,984 | 134,300 |
2009/07/15 | 1,931 | 1,931 | 1,890 | 1,900 | 67,100 |
2009/07/14 | 1,850 | 1,938 | 1,849 | 1,925 | 208,400 |
2009/07/13 | 1,878 | 1,879 | 1,741 | 1,814 | 278,000 |
2009/07/10 | 1,900 | 1,970 | 1,883 | 1,938 | 207,600 |
2009/07/09 | 1,839 | 1,891 | 1,839 | 1,880 | 121,200 |
2009/07/08 | 1,822 | 1,868 | 1,822 | 1,861 | 48,400 |
2009/07/07 | 1,849 | 1,864 | 1,827 | 1,852 | 73,200 |
2009/07/06 | 1,804 | 1,863 | 1,804 | 1,852 | 47,400 |
2009/07/03 | 1,805 | 1,854 | 1,790 | 1,834 | 81,400 |
2009/07/02 | 1,837 | 1,837 | 1,800 | 1,815 | 76,000 |
2009/07/01 | 1,795 | 1,845 | 1,787 | 1,830 | 189,300 |
2009/06/30 | 1,665 | 1,740 | 1,665 | 1,735 | 78,900 |
2009/06/29 | 1,677 | 1,684 | 1,647 | 1,665 | 51,300 |
2009/06/26 | 1,625 | 1,684 | 1,605 | 1,660 | 67,300 |
2009/06/25 | 1,666 | 1,677 | 1,601 | 1,626 | 55,200 |
2009/06/24 | 1,699 | 1,699 | 1,662 | 1,667 | 35,500 |
2009/06/23 | 1,660 | 1,692 | 1,660 | 1,672 | 35,200 |
2009/06/22 | 1,660 | 1,700 | 1,645 | 1,683 | 46,200 |
2009/06/19 | 1,699 | 1,710 | 1,662 | 1,663 | 95,300 |
2009/06/18 | 1,607 | 1,707 | 1,595 | 1,683 | 127,900 |
2009/06/17 | 1,556 | 1,622 | 1,546 | 1,612 | 78,500 |
2009/06/16 | 1,550 | 1,596 | 1,545 | 1,568 | 45,400 |
2009/06/15 | 1,577 | 1,618 | 1,575 | 1,610 | 73,700 |
2009/06/12 | 1,540 | 1,620 | 1,491 | 1,589 | 298,100 |
2009/06/11 | 1,435 | 1,477 | 1,416 | 1,470 | 180,900 |
2009/06/10 | 1,410 | 1,439 | 1,410 | 1,434 | 128,200 |
2009/06/09 | 1,395 | 1,415 | 1,386 | 1,410 | 65,600 |
2009/06/08 | 1,386 | 1,398 | 1,377 | 1,381 | 67,400 |
2009/06/05 | 1,405 | 1,419 | 1,363 | 1,371 | 148,100 |
2009/06/04 | 1,436 | 1,447 | 1,410 | 1,413 | 67,700 |
2009/06/03 | 1,399 | 1,460 | 1,396 | 1,456 | 97,900 |
2009/06/02 | 1,415 | 1,416 | 1,392 | 1,395 | 93,500 |
2009/06/01 | 1,468 | 1,495 | 1,435 | 1,436 | 105,200 |
2009/05/29 | 1,426 | 1,450 | 1,425 | 1,449 | 102,700 |
2009/05/28 | 1,419 | 1,460 | 1,416 | 1,426 | 129,100 |
2009/05/27 | 1,407 | 1,425 | 1,360 | 1,421 | 164,900 |
2009/05/26 | 1,340 | 1,427 | 1,332 | 1,427 | 320,800 |
2009/05/25 | 1,358 | 1,366 | 1,340 | 1,340 | 247,500 |
2009/05/22 | 1,379 | 1,386 | 1,362 | 1,371 | 72,100 |
2009/05/21 | 1,398 | 1,409 | 1,374 | 1,394 | 104,200 |
2009/05/20 | 1,380 | 1,395 | 1,374 | 1,395 | 105,700 |
2009/05/19 | 1,369 | 1,369 | 1,357 | 1,368 | 69,900 |
2009/05/18 | 1,352 | 1,379 | 1,346 | 1,357 | 88,400 |
2009/05/15 | 1,341 | 1,345 | 1,323 | 1,344 | 66,400 |
2009/05/14 | 1,333 | 1,338 | 1,321 | 1,326 | 89,900 |
2009/05/13 | 1,333 | 1,346 | 1,325 | 1,345 | 53,300 |
2009/05/12 | 1,330 | 1,334 | 1,321 | 1,325 | 61,300 |
2009/05/11 | 1,325 | 1,335 | 1,320 | 1,335 | 91,000 |
2009/05/08 | 1,325 | 1,329 | 1,319 | 1,324 | 44,500 |
2009/05/07 | 1,323 | 1,333 | 1,310 | 1,318 | 58,400 |
2009/05/01 | 1,285 | 1,302 | 1,279 | 1,300 | 73,500 |
2009/04/30 | 1,240 | 1,285 | 1,236 | 1,277 | 97,300 |
2009/04/28 | 1,269 | 1,290 | 1,234 | 1,236 | 132,900 |
2009/04/27 | 1,325 | 1,334 | 1,280 | 1,287 | 139,300 |
2009/04/24 | 1,366 | 1,366 | 1,320 | 1,323 | 69,300 |
2009/04/23 | 1,320 | 1,366 | 1,296 | 1,350 | 128,400 |
2009/04/22 | 1,386 | 1,386 | 1,311 | 1,317 | 119,800 |
2009/04/21 | 1,330 | 1,392 | 1,329 | 1,391 | 133,800 |
2009/04/20 | 1,387 | 1,389 | 1,362 | 1,370 | 77,800 |
2009/04/17 | 1,319 | 1,362 | 1,319 | 1,360 | 192,600 |
2009/04/16 | 1,315 | 1,323 | 1,308 | 1,310 | 88,700 |
2009/04/15 | 1,273 | 1,313 | 1,252 | 1,307 | 133,500 |
2009/04/14 | 1,311 | 1,339 | 1,272 | 1,279 | 157,200 |
2009/04/13 | 1,295 | 1,308 | 1,272 | 1,305 | 234,700 |
2009/04/10 | 1,210 | 1,239 | 1,206 | 1,238 | 197,200 |
2009/04/09 | 1,166 | 1,191 | 1,162 | 1,191 | 104,500 |
2009/04/08 | 1,134 | 1,149 | 1,127 | 1,146 | 67,100 |
2009/04/07 | 1,135 | 1,157 | 1,122 | 1,130 | 115,600 |
2009/04/06 | 1,169 | 1,170 | 1,132 | 1,144 | 132,400 |
2009/04/03 | 1,200 | 1,203 | 1,147 | 1,155 | 203,100 |
2009/04/02 | 1,217 | 1,223 | 1,191 | 1,194 | 99,800 |
2009/04/01 | 1,198 | 1,208 | 1,170 | 1,207 | 141,300 |
2009/03/31 | 1,150 | 1,205 | 1,140 | 1,164 | 121,100 |
2009/03/30 | 1,195 | 1,220 | 1,153 | 1,155 | 166,600 |
2009/03/27 | 1,251 | 1,251 | 1,191 | 1,193 | 140,400 |
2009/03/26 | 1,251 | 1,262 | 1,210 | 1,231 | 134,500 |
2009/03/25 | 1,209 | 1,272 | 1,203 | 1,268 | 134,500 |
2009/03/24 | 1,276 | 1,280 | 1,182 | 1,199 | 154,300 |
2009/03/23 | 1,162 | 1,237 | 1,153 | 1,237 | 165,400 |
2009/03/19 | 1,090 | 1,149 | 1,030 | 1,146 | 275,800 |
2009/03/18 | 1,180 | 1,182 | 1,074 | 1,075 | 237,000 |
2009/03/17 | 1,187 | 1,197 | 1,168 | 1,176 | 62,300 |
2009/03/16 | 1,211 | 1,249 | 1,167 | 1,181 | 90,500 |
2009/03/13 | 1,190 | 1,219 | 1,190 | 1,206 | 129,700 |
2009/03/12 | 1,200 | 1,209 | 1,139 | 1,150 | 117,700 |
2009/03/11 | 1,281 | 1,289 | 1,210 | 1,226 | 57,200 |
2009/03/10 | 1,280 | 1,300 | 1,240 | 1,261 | 59,900 |
2009/03/09 | 1,372 | 1,376 | 1,290 | 1,298 | 103,100 |
2009/03/06 | 1,359 | 1,394 | 1,341 | 1,372 | 51,600 |
2009/03/05 | 1,420 | 1,420 | 1,375 | 1,379 | 57,500 |
2009/03/04 | 1,404 | 1,404 | 1,363 | 1,382 | 55,500 |
2009/03/03 | 1,389 | 1,425 | 1,352 | 1,400 | 39,800 |
2009/03/02 | 1,393 | 1,418 | 1,379 | 1,400 | 71,100 |
2009/02/27 | 1,335 | 1,390 | 1,320 | 1,373 | 149,400 |
2009/02/26 | 1,409 | 1,420 | 1,269 | 1,307 | 271,800 |
2009/02/25 | 1,472 | 1,473 | 1,403 | 1,429 | 43,700 |
2009/02/24 | 1,446 | 1,477 | 1,424 | 1,424 | 55,300 |
2009/02/23 | 1,450 | 1,490 | 1,442 | 1,489 | 56,700 |
2009/02/20 | 1,530 | 1,530 | 1,462 | 1,463 | 87,900 |
2009/02/19 | 1,616 | 1,619 | 1,530 | 1,538 | 129,700 |
2009/02/18 | 1,575 | 1,585 | 1,556 | 1,556 | 80,200 |
2009/02/17 | 1,613 | 1,625 | 1,590 | 1,605 | 41,800 |
2009/02/16 | 1,611 | 1,644 | 1,588 | 1,593 | 89,700 |
2009/02/13 | 1,567 | 1,645 | 1,562 | 1,623 | 80,100 |
2009/02/12 | 1,566 | 1,609 | 1,563 | 1,563 | 103,700 |
2009/02/10 | 1,600 | 1,620 | 1,574 | 1,587 | 90,900 |
2009/02/09 | 1,608 | 1,645 | 1,573 | 1,577 | 69,300 |
2009/02/06 | 1,636 | 1,664 | 1,592 | 1,608 | 97,100 |
2009/02/05 | 1,638 | 1,655 | 1,620 | 1,636 | 79,300 |
2009/02/04 | 1,651 | 1,680 | 1,650 | 1,665 | 43,700 |
2009/02/03 | 1,715 | 1,715 | 1,651 | 1,658 | 68,000 |
2009/02/02 | 1,695 | 1,722 | 1,661 | 1,716 | 77,300 |
2009/01/30 | 1,695 | 1,750 | 1,674 | 1,690 | 141,400 |
2009/01/29 | 1,649 | 1,731 | 1,649 | 1,725 | 168,400 |
2009/01/28 | 1,650 | 1,663 | 1,623 | 1,632 | 111,800 |
2009/01/27 | 1,612 | 1,689 | 1,612 | 1,680 | 154,200 |
2009/01/26 | 1,660 | 1,679 | 1,630 | 1,630 | 153,500 |
2009/01/23 | 1,750 | 1,750 | 1,682 | 1,690 | 186,700 |
2009/01/22 | 1,694 | 1,755 | 1,691 | 1,732 | 280,500 |
2009/01/21 | 1,680 | 1,757 | 1,679 | 1,754 | 345,800 |
2009/01/20 | 1,585 | 1,714 | 1,578 | 1,678 | 373,500 |
2009/01/19 | 1,567 | 1,625 | 1,564 | 1,590 | 179,500 |
2009/01/16 | 1,449 | 1,559 | 1,432 | 1,545 | 145,300 |
2009/01/15 | 1,392 | 1,450 | 1,392 | 1,432 | 99,900 |
2009/01/14 | 1,422 | 1,437 | 1,388 | 1,412 | 108,600 |
2009/01/13 | 1,410 | 1,440 | 1,405 | 1,421 | 151,700 |
2009/01/09 | 1,392 | 1,449 | 1,374 | 1,386 | 191,000 |
2009/01/08 | 1,275 | 1,299 | 1,270 | 1,292 | 89,500 |
2009/01/07 | 1,254 | 1,320 | 1,253 | 1,317 | 116,000 |
2009/01/06 | 1,315 | 1,315 | 1,240 | 1,250 | 59,500 |
2009/01/05 | 1,380 | 1,380 | 1,327 | 1,327 | 25,200 |